BETA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	17.56	17.56	16.75	17.15	-	-4.46%	289,790
Jul 27, 2026	18.61	18.85	17.31	17.95	17.95	-1.43%	1,225,761
Jul 24, 2026	18.65	18.73	17.51	18.21	18.21	-0.87%	1,097,689
Jul 23, 2026	17.87	18.83	17.75	18.37	18.37	0.22%	1,157,712
Jul 22, 2026	19.41	20.12	18.28	18.33	18.33	-6.24%	1,538,234
Jul 21, 2026	20.00	20.14	18.99	19.55	19.55	-0.46%	1,234,558
Jul 20, 2026	17.91	19.96	17.78	19.64	19.64	10.59%	2,165,672
Jul 17, 2026	17.02	18.14	17.00	17.76	17.76	0.68%	861,046
Jul 16, 2026	18.26	18.37	17.17	17.64	17.64	-4.80%	1,318,266
Jul 15, 2026	18.49	18.97	18.07	18.53	18.53	1.76%	857,796
Jul 14, 2026	17.65	18.44	17.54	18.21	18.21	4.30%	1,321,257
Jul 13, 2026	17.74	17.98	17.22	17.46	17.46	-1.41%	1,223,744
Jul 10, 2026	16.93	17.86	16.61	17.71	17.71	5.86%	1,252,747
Jul 9, 2026	17.15	17.15	16.53	16.73	16.73	-1.65%	601,019
Jul 8, 2026	16.54	17.08	16.50	17.01	17.01	0.24%	1,165,088
Jul 7, 2026	18.79	18.79	16.85	16.97	16.97	-10.68%	1,175,540
Jul 6, 2026	18.16	19.20	18.11	19.00	19.00	4.91%	1,244,516
Jul 2, 2026	17.56	18.51	17.44	18.11	18.11	4.20%	1,596,578
Jul 1, 2026	16.80	17.73	16.53	17.38	17.38	3.76%	1,400,982
Jun 30, 2026	16.20	16.91	16.20	16.75	16.75	2.32%	1,362,460
Jun 29, 2026	16.82	17.19	16.10	16.37	16.37	-1.98%	1,390,218
Jun 26, 2026	15.70	16.89	15.70	16.70	16.70	4.31%	2,341,980
Jun 25, 2026	15.85	16.15	15.30	16.01	16.01	2.10%	1,719,280
Jun 24, 2026	15.79	16.14	15.63	15.68	15.68	-1.20%	1,522,383
Jun 23, 2026	15.25	16.37	15.20	15.87	15.87	0.89%	1,429,242
Jun 22, 2026	15.99	16.07	15.15	15.73	15.73	-2.30%	1,583,467
Jun 18, 2026	15.94	16.32	15.27	16.10	16.10	2.09%	1,834,418
Jun 17, 2026	15.63	16.47	15.61	15.77	15.77	0.19%	1,251,672
Jun 16, 2026	16.63	16.99	15.40	15.74	15.74	-5.52%	1,476,573
Jun 15, 2026	17.00	17.13	16.35	16.66	16.66	2.65%	1,175,870
Jun 12, 2026	17.07	17.24	16.07	16.23	16.23	-4.53%	1,192,778
Jun 11, 2026	15.80	17.25	15.40	17.00	17.00	8.14%	1,191,127
Jun 10, 2026	16.63	16.99	15.71	15.72	15.72	-4.55%	1,233,793
Jun 9, 2026	17.50	18.10	15.69	16.47	16.47	-6.15%	1,462,305
Jun 8, 2026	17.56	18.28	17.35	17.55	17.55	2.45%	1,371,068
Jun 5, 2026	17.69	17.70	16.30	17.13	17.13	-5.52%	2,018,765
Jun 4, 2026	18.19	18.95	17.27	18.13	18.13	-0.49%	1,773,359
Jun 3, 2026	19.48	19.75	18.05	18.22	18.22	-1.83%	2,743,130
Jun 2, 2026	18.25	18.95	18.00	18.56	18.56	2.94%	1,780,077
Jun 1, 2026	18.04	18.38	17.63	18.03	18.03	-1.69%	1,141,163
May 29, 2026	18.19	18.39	17.11	18.34	18.34	0.05%	2,576,158
May 28, 2026	16.75	18.85	16.72	18.33	18.33	8.91%	2,019,797
May 27, 2026	16.92	17.00	16.42	16.83	16.83	-0.06%	1,228,778
May 26, 2026	17.15	17.69	16.66	16.84	16.84	0.48%	1,811,358
May 22, 2026	16.21	17.30	16.08	16.76	16.76	4.95%	2,071,515
May 21, 2026	14.65	15.99	14.55	15.97	15.97	6.82%	1,433,149
May 20, 2026	14.68	15.10	14.50	14.95	14.95	2.40%	1,178,784
May 19, 2026	14.63	14.88	14.31	14.60	14.60	-1.68%	1,511,151
May 18, 2026	15.30	15.61	14.44	14.85	14.85	-3.63%	2,428,051
May 15, 2026	16.35	16.39	15.37	15.41	15.41	-7.22%	2,078,409